Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $116.31 | $115.69 (-0.53%) | $116.97 | $115.38 | 247,369 | $10.13 B |
| 07/02/2024 | $115.83 | $116.11 (0.24%) | $116.49 | $115.33 | 632,828 | $10.17 B |
| 07/01/2024 | $118.54 | $115.74 (-2.36%) | $118.80 | $115.37 | 635,988 | $10.14 B |
| 06/28/2024 | $116.69 | $118.15 (1.25%) | $118.57 | $116.65 | 2.98 M | $10.35 B |
| 06/27/2024 | $115.53 | $116.32 (0.68%) | $116.39 | $114.58 | 545,475 | $10.19 B |
| 06/26/2024 | $114.88 | $114.65 (-0.2%) | $115.13 | $113.62 | 749,486 | $10.04 B |
| 06/25/2024 | $117.60 | $116.13 (-1.25%) | $118.31 | $115.13 | 785,179 | $10.17 B |
| 06/24/2024 | $117.08 | $118.39 (1.12%) | $120.06 | $116.55 | 825,446 | $10.37 B |
| 06/21/2024 | $115.56 | $116.23 (0.58%) | $116.61 | $113.58 | 1.51 M | $10.18 B |
| 06/20/2024 | $115.66 | $115.75 (0.08%) | $117.18 | $115.01 | 720,688 | $10.14 B |
| 06/18/2024 | $116.21 | $116.61 (0.34%) | $116.77 | $115.75 | 884,096 | $10.22 B |
| 06/17/2024 | $116.03 | $116.23 (0.17%) | $117.22 | $115.47 | 785,682 | $10.18 B |
| 06/14/2024 | $116.99 | $116.36 (-0.54%) | $117.33 | $115.00 | 480,134 | $10.19 B |
| 06/13/2024 | $119.65 | $119.16 (-0.41%) | $119.95 | $117.79 | 460,995 | $10.44 B |
| 06/12/2024 | $119.64 | $119.99 (0.29%) | $122.38 | $119.02 | 437,099 | $10.51 B |
| 06/11/2024 | $117.15 | $117.31 (0.14%) | $117.87 | $115.72 | 566,942 | $10.28 B |
| 06/10/2024 | $116.62 | $117.49 (0.75%) | $118.06 | $116.38 | 533,725 | $10.29 B |
| 06/07/2024 | $116.49 | $116.93 (0.38%) | $117.54 | $115.50 | 372,627 | $10.24 B |
| 06/06/2024 | $118.16 | $117.52 (-0.54%) | $119.02 | $116.37 | 507,767 | $10.29 B |
| 06/05/2024 | $117.78 | $118.26 (0.41%) | $118.53 | $117.26 | 517,787 | $10.36 B |
| 06/04/2024 | $117.44 | $117.64 (0.17%) | $119.10 | $115.97 | 719,864 | $10.31 B |
| 06/03/2024 | $122.51 | $120.50 (-1.64%) | $122.51 | $118.76 | 545,484 | $10.56 B |
| 05/31/2024 | $120.53 | $121.82 (1.07%) | $122.00 | $119.77 | 1.12 M | $10.67 B |
| 05/30/2024 | $119.91 | $120.45 (0.45%) | $121.22 | $119.86 | 632,246 | $10.55 B |
| 05/29/2024 | $119.29 | $119.39 (0.08%) | $119.79 | $118.51 | 398,233 | $10.46 B |
| 05/28/2024 | $122.42 | $120.42 (-1.63%) | $122.87 | $119.80 | 536,883 | $10.55 B |
| 05/24/2024 | $122.26 | $122.60 (0.28%) | $123.60 | $121.76 | 407,752 | $10.74 B |
| 05/23/2024 | $123.41 | $121.56 (-1.5%) | $123.45 | $120.40 | 503,537 | $10.65 B |
| 05/22/2024 | $123.22 | $123.07 (-0.12%) | $123.64 | $122.24 | 519,867 | $10.78 B |
| 05/21/2024 | $123.00 | $123.55 (0.45%) | $124.15 | $121.69 | 628,266 | $10.82 B |
| 05/20/2024 | $124.62 | $123.24 (-1.11%) | $124.62 | $123.06 | 731,707 | $10.80 B |
| 05/17/2024 | $126.00 | $124.43 (-1.25%) | $126.25 | $124.02 | 507,605 | $10.90 B |
| 05/16/2024 | $127.55 | $125.39 (-1.69%) | $128.07 | $125.31 | 532,966 | $10.98 B |
| 05/15/2024 | $128.32 | $127.94 (-0.3%) | $128.98 | $127.87 | 420,352 | $11.21 B |
| 05/14/2024 | $126.75 | $127.34 (0.47%) | $127.61 | $126.21 | 490,601 | $11.15 B |
| 05/13/2024 | $126.59 | $125.71 (-0.7%) | $126.98 | $125.46 | 591,566 | $11.01 B |
| 05/10/2024 | $126.04 | $125.99 (-0.04%) | $126.86 | $125.33 | 590,019 | $11.04 B |
| 05/09/2024 | $124.50 | $125.67 (0.94%) | $125.90 | $123.93 | 670,358 | $11.01 B |
| 05/08/2024 | $124.00 | $124.13 (0.1%) | $124.66 | $123.53 | 591,622 | $10.87 B |
| 05/07/2024 | $125.31 | $124.37 (-0.75%) | $125.94 | $124.15 | 612,421 | $10.89 B |
| 05/06/2024 | $123.85 | $124.88 (0.83%) | $124.99 | $123.03 | 374,162 | $10.94 B |
| 05/03/2024 | $124.17 | $122.88 (-1.04%) | $125.33 | $122.61 | 603,785 | $10.76 B |
| 05/02/2024 | $122.01 | $122.26 (0.2%) | $122.60 | $120.02 | 503,144 | $10.71 B |
| 05/01/2024 | $121.87 | $121.06 (-0.66%) | $123.67 | $120.29 | 691,442 | $10.60 B |
| 04/30/2024 | $124.37 | $121.56 (-2.26%) | $124.74 | $121.24 | 665,160 | $10.65 B |
| 04/29/2024 | $123.95 | $124.81 (0.69%) | $125.32 | $123.95 | 705,651 | $10.93 B |
| 04/26/2024 | $125.08 | $123.85 (-0.98%) | $125.98 | $123.43 | 975,466 | $10.85 B |
| 04/25/2024 | $126.54 | $124.87 (-1.32%) | $127.77 | $123.16 | 931,973 | $10.94 B |
| 04/24/2024 | $126.60 | $126.54 (-0.05%) | $127.64 | $125.09 | 871,191 | $11.08 B |
| 04/23/2024 | $125.70 | $126.97 (1.01%) | $127.59 | $125.70 | 612,290 | $11.12 B |
| 04/22/2024 | $125.83 | $125.42 (-0.33%) | $126.81 | $124.91 | 704,895 | $10.99 B |
| 04/19/2024 | $125.04 | $125.21 (0.14%) | $126.05 | $124.61 | 328,253 | $10.97 B |
| 04/18/2024 | $126.00 | $124.84 (-0.92%) | $126.83 | $124.61 | 421,263 | $10.94 B |
| 04/17/2024 | $127.61 | $125.78 (-1.43%) | $127.65 | $125.60 | 576,852 | $11.02 B |
| 04/16/2024 | $126.34 | $126.38 (0.03%) | $127.07 | $125.04 | 519,987 | $11.07 B |
| 04/15/2024 | $128.85 | $126.94 (-1.48%) | $129.33 | $125.81 | 470,966 | $11.12 B |
| 04/12/2024 | $128.60 | $127.42 (-0.92%) | $129.91 | $126.77 | 600,056 | $11.16 B |
| 04/11/2024 | $129.15 | $129.75 (0.46%) | $129.83 | $128.01 | 471,496 | $11.37 B |
| 04/10/2024 | $131.03 | $129.13 (-1.45%) | $131.75 | $129.04 | 547,545 | $11.31 B |
| 04/09/2024 | $133.43 | $133.88 (0.34%) | $134.34 | $131.46 | 336,703 | $11.73 B |
| 04/08/2024 | $133.05 | $132.86 (-0.14%) | $133.51 | $132.51 | 471,360 | $11.64 B |
| 04/05/2024 | $131.51 | $132.31 (0.61%) | $132.77 | $130.45 | 351,903 | $11.59 B |
| 04/04/2024 | $132.37 | $131.02 (-1.02%) | $133.92 | $130.47 | 372,832 | $11.48 B |
